RKLB · 2027-04-16
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $54.43 · 日涨跌 4.53% · 年初至今 -28.37%
到期日 2027-04-16；共 38 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB270416C00030000 | 看涨 Call | 30.00 | $24.40 | $27.70 | $26.60 | 25 | 9 | 70.35% | 0.92 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:19:07 |
| RKLB270416P00030000 | 看跌 Put | 30.00 | $1.19 | $1.61 | $1.28 | 0 | 65 | 82.01% | -0.08 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T12:04:44 |
| RKLB270416C00035000 | 看涨 Call | 35.00 | $20.55 | $23.50 | $22.43 | 0 | 34 | 70.03% | 0.88 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-30T15:21:12 |
| RKLB270416P00035000 | 看跌 Put | 35.00 | $1.88 | $2.91 | $2.59 | 0 | 885 | 79.56% | -0.13 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:14:21 |
| RKLB270416C00040000 | 看涨 Call | 40.00 | $17.10 | $20.50 | $22.73 | 0 | 22 | 73.66% | 0.82 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-29T15:38:17 |
| RKLB270416P00040000 | 看跌 Put | 40.00 | $3.45 | $4.30 | $3.70 | 56 | 572 | 78.70% | -0.19 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| RKLB270416C00045000 | 看涨 Call | 45.00 | $14.20 | $17.15 | $13.70 | 0 | 55 | 72.84% | 0.75 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-02T15:12:45 |
| RKLB270416P00045000 | 看跌 Put | 45.00 | $4.85 | $6.00 | $5.65 | 5 | 3529 | 74.99% | -0.25 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:27:55 |
| RKLB270416C00050000 | 看涨 Call | 50.00 | $11.65 | $14.30 | $13.13 | 2 | 266 | 72.18% | 0.68 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T11:22:45 |
| RKLB270416P00050000 | 看跌 Put | 50.00 | $7.65 | $8.30 | $7.98 | 59 | 1474 | 76.56% | -0.32 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:53:03 |
| RKLB270416C00055000 | 看涨 Call | 55.00 | $9.20 | $12.40 | $10.95 | 15 | 437 | 72.51% | 0.61 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:45:28 |
| RKLB270416P00055000 | 看跌 Put | 55.00 | $10.15 | $11.35 | $11.00 | 45 | 282 | 76.70% | -0.40 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:18:31 |
| RKLB270416C00060000 | 看涨 Call | 60.00 | $7.60 | $9.75 | $7.68 | 0 | 451 | 70.70% | 0.55 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-02T14:45:31 |
| RKLB270416P00060000 | 看跌 Put | 60.00 | $12.75 | $14.45 | $14.02 | 1 | 953 | 74.96% | -0.47 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:53:50 |
| RKLB270416C00065000 | 看涨 Call | 65.00 | $7.25 | $7.85 | $7.60 | 11 | 697 | 73.64% | 0.48 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:58:42 |
| RKLB270416P00065000 | 看跌 Put | 65.00 | $16.10 | $17.90 | $17.00 | 5 | 677 | 74.92% | -0.53 | 0.02 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T10:12:31 |
| RKLB270416C00070000 | 看涨 Call | 70.00 | $6.00 | $6.70 | $6.60 | 42 | 795 | 74.28% | 0.42 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:03:43 |
| RKLB270416P00070000 | 看跌 Put | 70.00 | $19.60 | $22.45 | $21.39 | 0 | 325 | 77.42% | -0.59 | 0.02 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-02T12:57:23 |
| RKLB270416C00075000 | 看涨 Call | 75.00 | $4.85 | $5.85 | $5.28 | 19 | 316 | 74.82% | 0.37 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:23 |
| RKLB270416P00075000 | 看跌 Put | 75.00 | $23.15 | $26.60 | $26.80 | 0 | 290 | 77.16% | -0.65 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-02T14:27:47 |
| RKLB270416C00080000 | 看涨 Call | 80.00 | $3.15 | $5.25 | $4.35 | 1 | 1471 | 72.86% | 0.32 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:06:32 |
| RKLB270416P00080000 | 看跌 Put | 80.00 | $27.75 | $29.65 | $28.89 | 0 | 293 | 75.17% | -0.70 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-10-30T14:34:39 |
| RKLB270416C00085000 | 看涨 Call | 85.00 | $3.35 | $4.10 | $3.60 | 16 | 838 | 74.92% | 0.28 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:05:24 |
| RKLB270416P00085000 | 看跌 Put | 85.00 | $31.55 | $34.65 | $34.54 | 0 | 11 | 76.40% | -0.74 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-23T14:53:40 |
| RKLB270416C00090000 | 看涨 Call | 90.00 | $2.28 | $3.50 | $2.75 | 0 | 377 | 72.98% | 0.25 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-02T13:00:07 |
| RKLB270416P00090000 | 看跌 Put | 90.00 | $36.85 | $38.65 | $38.98 | 0 | 19 | 78.89% | -0.78 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-16T11:57:03 |
| RKLB270416C00095000 | 看涨 Call | 95.00 | $2.03 | $2.80 | $2.50 | 20 | 201 | 73.17% | 0.22 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:27:01 |
| RKLB270416P00095000 | 看跌 Put | 95.00 | $41.35 | $43.10 | $44.63 | 0 | 6 | 78.92% | -0.82 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:19:48 |
| RKLB270416C00100000 | 看涨 Call | 100.00 | $2.00 | $2.52 | $2.35 | 13 | 593 | 75.82% | 0.19 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T13:08:09 |
| RKLB270416P00100000 | 看跌 Put | 100.00 | $46.00 | $48.35 | $48.10 | 0 | 15 | 83.08% | -0.85 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-26T10:04:17 |
| RKLB270416C00105000 | 看涨 Call | 105.00 | $1.25 | $2.43 | $2.39 | 0 | 122 | 75.14% | 0.17 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-10-28T09:47:24 |
| RKLB270416P00105000 | 看跌 Put | 105.00 | $50.75 | $53.05 | $40.73 | 0 | 1 | 84.42% | -0.88 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-21T12:46:37 |
| RKLB270416C00110000 | 看涨 Call | 110.00 | $0.78 | $2.25 | $1.70 | 1 | 85 | 74.76% | 0.15 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:22:14 |
| RKLB270416P00110000 | 看跌 Put | 110.00 | $54.75 | $58.10 | $51.16 | 0 | 3 | 82.60% | -0.90 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-29T11:31:22 |
| RKLB270416C00115000 | 看涨 Call | 115.00 | $1.02 | $1.69 | $1.15 | 0 | 218 | 75.90% | 0.13 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-02T15:58:35 |
| RKLB270416P00115000 | 看跌 Put | 115.00 | $59.55 | $62.75 | $61.27 | 0 | 19 | 82.28% | -0.92 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:10:09 |
| RKLB270416C00120000 | 看涨 Call | 120.00 | $0.77 | $1.30 | $1.24 | 16 | 736 | 74.21% | 0.11 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:27:04 |
| RKLB270416P00120000 | 看跌 Put | 120.00 | $64.90 | $67.80 | $67.15 | 0 | 65 | 88.82% | -0.94 | 0.01 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-16T10:58:07 |